Nanjing Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.790	3.840	3.760	3.770	3.770	34,807,199
2023-10-26	3.750	3.820	3.740	3.780	3.780	22,486,231
2023-10-25	3.700	3.770	3.700	3.750	3.750	36,611,815
2023-10-24	3.680	3.700	3.670	3.690	3.690	31,310,660
2023-10-23	3.670	3.700	3.660	3.670	3.670	43,408,781
2023-10-20	3.670	3.690	3.660	3.660	3.660	24,882,753
2023-10-19	3.700	3.720	3.670	3.680	3.680	41,404,658
2023-10-18	3.740	3.750	3.700	3.710	3.710	34,039,109
2023-10-17	3.740	3.790	3.730	3.740	3.740	20,710,900
2023-10-16	3.720	3.760	3.720	3.750	3.750	34,659,520
2023-10-13	3.710	3.720	3.690	3.690	3.690	11,789,300
2023-10-12	3.670	3.730	3.670	3.720	3.720	24,373,627
2023-10-11	3.720	3.730	3.660	3.660	3.660	29,679,400
2023-10-10	3.720	3.740	3.700	3.720	3.720	24,355,472
2023-10-09	3.700	3.760	3.680	3.730	3.730	37,403,200
2023-09-28	3.690	3.730	3.690	3.700	3.700	16,056,870
2023-09-27	3.710	3.720	3.680	3.700	3.700	22,061,900
2023-09-26	3.730	3.740	3.690	3.700	3.700	19,808,000
2023-09-25	3.700	3.780	3.700	3.730	3.730	31,541,060
2023-09-22	3.730	3.750	3.710	3.720	3.720	21,007,537
2023-09-21	3.740	3.760	3.710	3.730	3.730	25,667,600
2023-09-20	3.750	3.780	3.740	3.750	3.750	36,497,800
2023-09-19	3.730	3.790	3.730	3.760	3.760	56,265,672
2023-09-18	3.750	3.750	3.680	3.740	3.740	27,630,020
2023-09-15	3.730	3.770	3.730	3.740	3.740	41,942,580
2023-09-14	3.720	3.740	3.700	3.730	3.730	17,927,779
2023-09-13	3.700	3.730	3.690	3.710	3.710	27,077,700
2023-09-12	3.690	3.710	3.670	3.690	3.690	19,638,900
2023-09-11	3.670	3.730	3.670	3.690	3.690	19,771,460
2023-09-08	3.720	3.720	3.660	3.670	3.670	16,482,502
2023-09-07	3.710	3.740	3.700	3.720	3.720	22,310,550
2023-09-06	3.710	3.720	3.680	3.700	3.700	19,566,300
2023-09-05	3.740	3.750	3.680	3.730	3.730	26,114,792
2023-09-04	3.710	3.790	3.710	3.740	3.740	58,280,485
2023-09-01	3.660	3.720	3.660	3.720	3.720	32,973,661
2023-08-31	3.640	3.690	3.640	3.660	3.660	22,851,201
2023-08-30	3.640	3.670	3.630	3.640	3.640	26,266,270
2023-08-29	3.640	3.660	3.590	3.640	3.640	34,799,663
2023-08-28	3.730	3.780	3.620	3.630	3.630	45,526,161
2023-08-25	3.600	3.660	3.600	3.650	3.650	17,901,053
2023-08-24	3.640	3.660	3.600	3.600	3.600	20,144,701
2023-08-23	3.630	3.670	3.610	3.630	3.630	19,684,612
2023-08-22	3.630	3.650	3.580	3.620	3.620	18,174,541
2023-08-21	3.640	3.690	3.620	3.630	3.630	26,340,787
2023-08-18	3.610	3.700	3.610	3.630	3.630	26,115,508
2023-08-17	3.600	3.630	3.570	3.620	3.620	21,887,660
2023-08-16	3.580	3.630	3.560	3.620	3.620	23,649,560
2023-08-15	3.590	3.610	3.560	3.600	3.600	17,781,000
2023-08-14	3.560	3.590	3.540	3.580	3.580	21,924,029
2023-08-11	3.600	3.620	3.560	3.570	3.570	23,001,200
2023-08-10	3.610	3.640	3.590	3.600	3.600	18,745,100
2023-08-09	3.630	3.630	3.590	3.610	3.610	15,164,110
2023-08-08	3.630	3.640	3.580	3.620	3.620	19,128,975
2023-08-07	3.660	3.670	3.620	3.640	3.640	20,864,600
2023-08-04	3.690	3.720	3.640	3.660	3.660	24,053,377
2023-08-03	3.660	3.700	3.640	3.680	3.680	32,728,675
2023-08-02	3.700	3.710	3.650	3.670	3.670	29,767,350
2023-08-01	3.660	3.750	3.650	3.700	3.700	84,953,020
2023-07-31	3.680	3.690	3.640	3.660	3.660	43,784,700
2023-07-28	3.560	3.680	3.550	3.670	3.670	114,075,198

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-08	0.2500 CNY
2022-05-10	0.3000 CNY
2021-05-13	0.2500 CNY
2020-05-13	0.3000 CNY
2019-04-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.